51.58
-0.38(-0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.52 | 51.58 | 51.58 | 51.58 | 51.27 | 32,441 |
| August 15, 2025 | 52.5 | 51.96 | 51.96 | 52.5 | 51.84 | 12,584 |
| August 14, 2025 | 51.63 | 52.15 | 52.15 | 52.15 | 51.63 | 14,891 |
| August 13, 2025 | 51.44 | 51.54 | 51.54 | 51.66 | 51.34 | 14,719 |
| August 12, 2025 | 51.19 | 51.23 | 51.23 | 51.35 | 51.04 | 32,090 |
| August 11, 2025 | 50.93 | 50.99 | 50.99 | 50.99 | 50.45 | 12,185 |
| August 08, 2025 | 49.91 | 50.58 | 50.58 | 50.6 | 49.85 | 40,131 |
| August 07, 2025 | 49.53 | 49.9 | 49.9 | 49.91 | 49.49 | 52,868 |
| August 06, 2025 | 48.79 | 49.12 | 49.12 | 49.12 | 48.78 | 16,192 |
| August 05, 2025 | 48.91 | 48.56 | 48.56 | 48.93 | 48.42 | 35,826 |
| August 04, 2025 | 47.99 | 48.73 | 48.73 | 48.73 | 47.96 | 31,905 |
| August 01, 2025 | 48.41 | 47.55 | 47.55 | 48.64 | 47.13 | 138,356 |
| July 31, 2025 | 49.25 | 48.95 | 48.95 | 49.45 | 48.88 | 50,723 |
| July 30, 2025 | 48.24 | 48.85 | 48.85 | 48.85 | 48.12 | 40,604 |
| July 29, 2025 | 48.06 | 48.66 | 48.66 | 48.8 | 48.01 | 28,989 |
| July 28, 2025 | 48.31 | 47.83 | 47.83 | 48.34 | 47.75 | 41,944 |
| July 25, 2025 | 47.66 | 47.82 | 47.82 | 47.98 | 47.53 | 42,471 |
| July 24, 2025 | 47.73 | 47.85 | 47.85 | 48.49 | 47.65 | 61,385 |
| July 23, 2025 | 46.85 | 47.1 | 47.1 | 47.19 | 46.79 | 19,869 |
| July 22, 2025 | 46.53 | 46.45 | 46.45 | 46.59 | 46.12 | 42,352 |
| July 21, 2025 | 46.43 | 46.63 | 46.63 | 46.64 | 46.1 | 28,255 |
| July 18, 2025 | 46.51 | 46.47 | 46.47 | 46.57 | 46.3 | 18,136 |
| July 17, 2025 | 46.24 | 46.43 | 46.43 | 46.46 | 46.09 | 8,838 |
| July 16, 2025 | 46.02 | 45.81 | 45.81 | 46.36 | 45.81 | 39,771 |
| July 15, 2025 | 46.67 | 46.04 | 46.04 | 46.69 | 45.91 | 4,272 |
| July 14, 2025 | 45.84 | 46.43 | 46.43 | 46.43 | 45.73 | 18,205 |
| July 11, 2025 | 46.85 | 46.16 | 46.16 | 46.85 | 45.98 | 27,433 |
| July 10, 2025 | 47.37 | 47.03 | 47.03 | 47.39 | 47.02 | 38,743 |
| July 09, 2025 | 46.77 | 47.42 | 47.42 | 47.42 | 46.74 | 50,994 |
| July 08, 2025 | 46.2 | 46.44 | 46.44 | 46.54 | 46.15 | 22,123 |
| July 07, 2025 | 45.68 | 46.15 | 46.15 | 46.15 | 45.68 | 4,097 |
| July 04, 2025 | 45.91 | 45.45 | 45.45 | 45.91 | 45.29 | 6,552 |
| July 03, 2025 | 45.45 | 45.96 | 45.96 | 45.96 | 45.34 | 21,128 |
| July 02, 2025 | 45.61 | 45.35 | 45.35 | 45.91 | 45.05 | 35,897 |
| July 01, 2025 | 45.64 | 45.05 | 45.05 | 45.66 | 45.04 | 16,235 |
| June 30, 2025 | 45.86 | 45.67 | 45.67 | 45.86 | 45.24 | 12,117 |
| June 27, 2025 | 45.41 | 45.86 | 45.86 | 45.86 | 45.33 | 21,550 |
| June 26, 2025 | 45.46 | 45.14 | 45.14 | 45.46 | 45.06 | 19,686 |
| June 25, 2025 | 45.63 | 45.2 | 45.2 | 45.63 | 45 | 39,979 |
| June 24, 2025 | 45.42 | 45.62 | 45.62 | 45.63 | 45.19 | 67,917 |
| June 23, 2025 | 44.54 | 44.28 | 44.28 | 45.1 | 44.07 | 9,685 |
| June 20, 2025 | 44.85 | 44.85 | 44.85 | 45.2 | 44.82 | 3,331 |
| June 19, 2025 | 44.97 | 44.54 | 44.54 | 45.11 | 44.53 | 2,229 |
| June 18, 2025 | 45.12 | 45.29 | 45.29 | 45.36 | 44.92 | 16,055 |
| June 17, 2025 | 45.55 | 45.01 | 45.01 | 45.55 | 44.92 | 41,342 |
| June 16, 2025 | 45.38 | 45.92 | 45.92 | 45.92 | 45.38 | 13,945 |
| June 13, 2025 | 44.82 | 45.04 | 45.04 | 45.1 | 44.66 | 27,374 |
| June 12, 2025 | 45.24 | 45.59 | 45.59 | 45.67 | 45.04 | 9,767 |
| June 11, 2025 | 45.86 | 45.55 | 45.55 | 45.86 | 45.38 | 9,118 |
| June 10, 2025 | 46.29 | 45.64 | 45.64 | 46.29 | 45.61 | 8,242 |
| June 09, 2025 | 46.43 | 46.4 | 46.4 | 46.44 | 46.13 | 10,386 |
| June 06, 2025 | 46.03 | 46.37 | 46.37 | 46.38 | 45.99 | 5,038 |
| June 05, 2025 | 45.67 | 46.05 | 46.05 | 46.05 | 45.46 | 9,379 |
| June 04, 2025 | 46.12 | 45.62 | 45.62 | 46.21 | 45.46 | 5,053 |
| June 03, 2025 | 46.02 | 45.92 | 45.92 | 46.02 | 45.26 | 12,726 |
| June 02, 2025 | 45.79 | 45.95 | 45.95 | 46.01 | 45.52 | 25,920 |
| May 30, 2025 | 45.93 | 45.88 | 45.88 | 46.13 | 45.7 | 16,654 |
| May 29, 2025 | 46.05 | 45.75 | 45.75 | 46.25 | 45.74 | 2,311 |
| May 28, 2025 | 46.12 | 45.67 | 45.67 | 46.22 | 45.67 | 12,422 |
| May 27, 2025 | 46.06 | 46.03 | 46.03 | 46.09 | 45.91 | 16,569 |
